Canada Markets closed

Fortune Bay Corp. (FOR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2700-0.0700 (-20.59%)
At close: 03:51PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.29000.29000.26000.27000.270049,700
Sept 22, 20220.34000.34000.34000.34000.3400-
Sept 21, 20220.34000.34000.34000.34000.3400-
Sept 20, 20220.34000.34000.34000.34000.340014,500
Sept 19, 20220.37000.37000.33000.33000.33003,000
Sept 16, 20220.32500.35000.32500.33000.330013,300
Sept 15, 20220.35000.35000.35000.35000.3500500
Sept 14, 20220.36500.36500.35000.35000.350010,500
Sept 13, 20220.34000.34000.34000.34000.3400-
Sept 12, 20220.34000.34000.34000.34000.3400700
Sept 09, 20220.34000.34000.34000.34000.3400-
Sept 08, 20220.36000.36000.34000.34000.34005,500
Sept 07, 20220.39000.39000.39000.39000.3900-
Sept 06, 20220.39000.39000.39000.39000.3900-
Sept 02, 20220.39000.39000.39000.39000.3900-
Sept 01, 20220.39000.39000.39000.39000.3900-
Aug 31, 20220.39000.39000.39000.39000.3900-
Aug 30, 20220.39000.39000.39000.39000.39001,700
Aug 29, 20220.39500.39500.39500.39500.39501,500
Aug 26, 20220.37500.37500.37500.37500.37502,500
Aug 25, 20220.40000.40000.40000.40000.40003,900
Aug 24, 20220.40000.40000.40000.40000.4000-
Aug 23, 20220.39000.40000.38000.40000.400029,000
Aug 22, 20220.40000.40000.40000.40000.4000300
Aug 19, 20220.38000.40000.38000.40000.400012,000
Aug 18, 20220.37000.37000.37000.37000.3700-
Aug 17, 20220.37000.37000.37000.37000.3700-
Aug 16, 20220.37000.37000.37000.37000.3700-
Aug 15, 20220.37000.37000.37000.37000.37002,000
Aug 12, 20220.40000.40000.40000.40000.400010,000
Aug 11, 20220.37000.37000.37000.37000.3700-
Aug 10, 20220.34000.37000.34000.37000.370025,000
Aug 09, 20220.34000.34000.33000.33000.330015,100
Aug 08, 20220.40000.40000.40000.40000.4000500
Aug 05, 20220.42000.42000.42000.42000.4200-
Aug 04, 20220.36000.42000.36000.42000.420020,200
Aug 03, 20220.34000.34000.34000.34000.340013,900
Aug 02, 20220.36000.37000.34000.34000.340023,500
Jul 29, 20220.35500.36000.35000.35000.35009,600
Jul 28, 20220.36000.38000.36000.37000.370011,000
Jul 27, 20220.36000.36000.36000.36000.36001,500
Jul 26, 20220.38000.38000.38000.38000.3800-
Jul 25, 20220.38000.38000.38000.38000.38001,400
Jul 22, 20220.41500.41500.41500.41500.41501,200
Jul 21, 20220.35500.35500.35500.35500.3550-
Jul 20, 20220.35500.35500.35500.35500.3550-
Jul 19, 20220.35500.35500.35500.35500.3550-
Jul 18, 20220.36500.36500.35500.35500.35501,000
Jul 15, 20220.34000.36500.34000.36500.36508,600
Jul 14, 20220.38000.38000.36000.36000.360027,100
Jul 13, 20220.40000.40000.40000.40000.4000-
Jul 12, 20220.40000.40000.40000.40000.4000-
Jul 11, 20220.40500.40500.40000.40000.40003,900
Jul 08, 20220.42000.42000.42000.42000.42008,000
Jul 07, 20220.39000.39000.38500.38500.385017,400
Jul 06, 20220.39500.39500.39500.39500.3950-
Jul 05, 20220.43000.43000.39500.39500.395031,600
Jul 04, 20220.43500.44000.42500.42500.425010,000
Jun 30, 20220.52000.52000.52000.52000.5200-
Jun 29, 20220.52000.52000.52000.52000.5200-
Jun 28, 20220.54000.54000.52000.52000.52005,500
Jun 27, 20220.60000.60000.60000.60000.6000-
Jun 24, 20220.60000.60000.60000.60000.6000800
Jun 23, 20220.48000.60000.48000.60000.600029,500
Jun 22, 20220.44000.44000.44000.44000.44002,300
Jun 21, 20220.44500.52000.44500.52000.520014,000
Jun 20, 20220.43000.43000.43000.43000.4300-
Jun 17, 20220.39000.43000.39000.43000.43002,500
Jun 16, 20220.38000.38000.38000.38000.3800-
Jun 15, 20220.38000.38000.38000.38000.3800400
Jun 14, 20220.40500.40500.38000.38000.380011,200
Jun 13, 20220.46500.46500.40500.40500.40503,500
Jun 10, 20220.51000.51000.46500.46500.465015,600
Jun 09, 20220.54000.54000.48000.48000.480022,000
Jun 08, 20220.48000.48000.48000.48000.4800-
Jun 07, 20220.48000.48000.48000.48000.4800400
Jun 06, 20220.51000.51000.48000.48000.480027,600
Jun 03, 20220.50000.57000.50000.57000.57003,400
Jun 02, 20220.50000.50000.50000.50000.5000-
Jun 01, 20220.53000.53000.50000.50000.50007,600
May 31, 20220.51000.51000.50000.50000.50003,900
May 30, 20220.55000.55000.55000.55000.55009,300
May 27, 20220.50000.50000.50000.50000.500019,000
May 26, 20220.48000.49000.48000.49000.490073,400
May 25, 20220.46500.46500.46500.46500.4650-
May 24, 20220.46500.46500.46500.46500.4650-
May 20, 20220.46500.46500.46500.46500.4650-
May 19, 20220.46500.46500.45000.46500.465012,900
May 18, 20220.52000.52000.50000.50000.50003,800
May 17, 20220.55000.55000.54000.55000.55007,200
May 16, 20220.49000.50000.46000.50000.500012,400
May 13, 20220.46500.47000.45000.47000.470011,900
May 12, 20220.48000.48000.45000.47000.470029,000
May 11, 20220.52000.52000.52000.52000.52009,000
May 10, 20220.52000.52000.52000.52000.5200-
May 09, 20220.57000.57000.52000.52000.520069,500
May 06, 20220.56000.56000.56000.56000.56003,800
May 05, 20220.57000.57000.56000.57000.570017,200
May 04, 20220.56000.56000.56000.56000.560076,300
May 03, 20220.61000.61000.53000.56000.5600108,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...